Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.63 | 32.50 | 31.50 | 32.13 | 2,919,818 | +0.51(+1.60%) |
Aug 30, 2023 | 31.61 | 32.03 | 31.49 | 31.63 | 1,069,646 | +0.08(+0.25%) |
Aug 29, 2023 | 31.31 | 31.56 | 30.94 | 31.55 | 1,120,965 | +0.21(+0.66%) |
Aug 28, 2023 | 31.47 | 31.91 | 31.17 | 31.34 | 1,374,003 | +0.37(+1.19%) |
Aug 25, 2023 | 31.18 | 31.33 | 30.77 | 30.97 | 1,636,981 | +0.06(+0.19%) |
Aug 24, 2023 | 30.37 | 31.18 | 30.18 | 30.91 | 2,309,335 | +0.26(+0.84%) |
Aug 23, 2023 | 31.06 | 31.06 | 30.52 | 30.66 | 1,732,434 | -0.82(-2.62%) |
Aug 22, 2023 | 32.21 | 32.25 | 31.37 | 31.48 | 1,467,601 | -0.63(-1.95%) |
Aug 21, 2023 | 32.25 | 32.34 | 31.62 | 32.10 | 1,519,771 | +0.23(+0.72%) |
Aug 18, 2023 | 31.64 | 31.94 | 31.36 | 31.88 | 1,489,891 | -0.20(-0.62%) |
Aug 17, 2023 | 31.94 | 32.54 | 31.66 | 32.08 | 2,399,016 | +0.66(+2.08%) |
Aug 16, 2023 | 31.77 | 32.08 | 31.28 | 31.42 | 1,930,443 | -0.27(-0.85%) |
Aug 15, 2023 | 31.56 | 31.75 | 31.28 | 31.69 | 2,012,435 | -0.36(-1.11%) |
Aug 14, 2023 | 31.92 | 32.17 | 31.36 | 32.05 | 2,197,109 | -0.16(-0.49%) |
Aug 11, 2023 | 32.19 | 32.63 | 32.09 | 32.20 | 2,060,313 | -0.09(-0.28%) |
Aug 10, 2023 | 32.95 | 33.35 | 32.05 | 32.29 | 2,480,578 | -0.99(-2.98%) |
Aug 09, 2023 | 33.80 | 34.28 | 33.28 | 33.29 | 2,305,765 | +0.12(+0.36%) |
Aug 08, 2023 | 32.48 | 33.27 | 32.25 | 33.17 | 1,964,361 | +0.06(+0.18%) |
Aug 07, 2023 | 32.84 | 33.25 | 32.61 | 33.11 | 2,546,685 | +0.59(+1.80%) |
Aug 04, 2023 | 32.25 | 32.94 | 32.23 | 32.52 | 3,138,471 | +0.27(+0.83%) |
Aug 03, 2023 | 31.24 | 32.50 | 31.11 | 32.25 | 2,696,144 | +1.25(+4.03%) |
Aug 02, 2023 | 30.77 | 31.05 | 30.12 | 31.00 | 2,487,029 | -0.24(-0.76%) |
Aug 01, 2023 | 30.68 | 31.39 | 30.59 | 31.24 | 3,437,229 | +0.05(+0.16%) |
Jul 31, 2023 | 31.03 | 31.24 | 30.41 | 31.19 | 3,591,351 | +0.16(+0.51%) |
Jul 28, 2023 | 30.76 | 31.45 | 30.73 | 31.03 | 2,971,252 | +0.67(+2.22%) |
Jul 27, 2023 | 30.93 | 31.16 | 30.24 | 30.36 | 3,520,094 | -0.51(-1.64%) |
Jul 26, 2023 | 29.73 | 31.27 | 29.55 | 30.86 | 3,995,611 | +0.80(+2.67%) |
Jul 25, 2023 | 30.14 | 30.64 | 29.10 | 30.06 | 5,470,517 | +0.10(+0.33%) |
Jul 24, 2023 | 29.75 | 30.07 | 29.45 | 29.96 | 3,060,719 | +0.19(+0.63%) |
Jul 21, 2023 | 30.15 | 30.19 | 29.67 | 29.77 | 2,403,122 | -0.20(-0.66%) |
Jul 20, 2023 | 30.18 | 30.45 | 29.81 | 29.97 | 3,010,813 | +0.38(+1.27%) |
Jul 19, 2023 | 29.78 | 30.12 | 29.34 | 29.59 | 2,329,572 | -0.04(-0.13%) |
Jul 18, 2023 | 28.96 | 30.25 | 28.73 | 29.63 | 5,009,619 | +0.97(+3.39%) |
Jul 17, 2023 | 28.01 | 29.02 | 27.70 | 28.66 | 2,628,106 | +0.55(+1.94%) |
Jul 14, 2023 | 28.92 | 29.10 | 28.07 | 28.12 | 3,225,050 | -0.79(-2.75%) |
Jul 13, 2023 | 29.34 | 29.76 | 28.90 | 28.91 | 2,637,508 | -0.44(-1.49%) |
Jul 12, 2023 | 29.39 | 29.87 | 29.14 | 29.35 | 3,538,860 | -0.11(-0.37%) |
Jul 11, 2023 | 28.96 | 29.63 | 28.76 | 29.45 | 3,136,863 | +0.67(+2.34%) |
Jul 10, 2023 | 28.23 | 28.79 | 28.08 | 28.78 | 2,044,969 | +0.51(+1.79%) |
Jul 07, 2023 | 27.57 | 29.09 | 27.57 | 28.27 | 4,017,114 | +0.43(+1.53%) |
Jul 06, 2023 | 28.85 | 29.03 | 27.43 | 27.85 | 2,786,740 | -1.26(-4.33%) |
Jul 05, 2023 | 29.44 | 29.44 | 28.89 | 29.11 | 1,936,147 | +0.00(+0.00%) |
Jul 03, 2023 | 29.01 | 29.36 | 28.83 | 29.11 | 1,021,602 | -0.07(-0.24%) |
Jun 30, 2023 | 29.46 | 29.60 | 29.00 | 29.18 | 2,142,430 | +0.06(+0.20%) |
Jun 29, 2023 | 28.37 | 29.16 | 28.11 | 29.12 | 2,356,501 | +0.71(+2.52%) |
Jun 28, 2023 | 28.45 | 28.56 | 27.94 | 28.40 | 3,047,704 | +0.09(+0.32%) |
Jun 27, 2023 | 27.93 | 28.61 | 27.32 | 28.31 | 2,915,994 | +0.27(+0.96%) |
Jun 26, 2023 | 28.00 | 28.59 | 27.91 | 28.05 | 2,963,395 | +0.16(+0.57%) |
Jun 23, 2023 | 28.00 | 28.12 | 27.58 | 27.89 | 5,822,185 | -0.66(-2.33%) |
Jun 22, 2023 | 28.46 | 28.74 | 28.08 | 28.55 | 2,956,069 | -0.23(-0.79%) |
Jun 21, 2023 | 28.41 | 28.92 | 27.97 | 28.78 | 5,895,689 | +0.41(+1.43%) |
Jun 20, 2023 | 28.27 | 28.55 | 27.87 | 28.37 | 4,097,051 | +0.10(+0.35%) |
Jun 16, 2023 | 27.72 | 28.59 | 27.59 | 28.27 | 6,724,129 | +0.75(+2.74%) |
Jun 15, 2023 | 26.22 | 27.61 | 26.09 | 27.52 | 5,824,669 | +1.67(+6.45%) |
Jun 14, 2023 | 26.99 | 27.00 | 25.62 | 25.85 | 4,756,411 | -1.00(-3.72%) |
Jun 13, 2023 | 27.50 | 27.72 | 26.77 | 26.85 | 3,900,153 | -0.21(-0.77%) |
Jun 12, 2023 | 27.70 | 27.82 | 26.89 | 27.06 | 4,310,654 | -1.12(-3.97%) |
Jun 09, 2023 | 28.11 | 28.48 | 27.98 | 28.18 | 3,300,405 | -0.20(-0.70%) |
Jun 08, 2023 | 28.30 | 28.48 | 27.71 | 28.38 | 2,785,749 | -0.06(-0.21%) |
Jun 07, 2023 | 27.68 | 28.67 | 27.55 | 28.43 | 5,153,306 | +1.17(+4.28%) |
Jun 06, 2023 | 26.37 | 27.43 | 26.32 | 27.27 | 4,762,242 | +0.48(+1.81%) |
Jun 05, 2023 | 27.92 | 28.44 | 26.78 | 26.78 | 3,432,995 | -1.00(-3.60%) |
Jun 02, 2023 | 27.44 | 28.12 | 27.09 | 27.78 | 3,327,924 | +0.98(+3.65%) |